Market data

Select a section

Hays

(HAS)
Sector: Industrial Support Services
78.15p
-1.20p -1.51
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 81.00p 81.00p 77.75p 78.15p 2,318,377
07/11/2024 78.05p 80.15p 78.05p 79.35p 1,767,266
06/11/2024 78.00p 79.45p 77.75p 79.15p 2,216,063
05/11/2024 77.85p 78.40p 77.50p 77.90p 1,964,875
04/11/2024 78.05p 78.80p 77.75p 78.10p 1,470,636
01/11/2024 75.60p 78.50p 75.60p 78.20p 1,607,467
31/10/2024 77.45p 77.90p 76.80p 77.40p 2,190,651
30/10/2024 79.55p 79.55p 77.15p 77.50p 4,750,339
29/10/2024 79.55p 79.79p 77.50p 77.50p 2,008,775
28/10/2024 80.20p 80.60p 78.75p 79.55p 1,332,049
25/10/2024 81.50p 81.50p 78.75p 79.80p 3,830,572
24/10/2024 80.10p 81.65p 79.90p 81.00p 480,890
23/10/2024 81.35p 81.85p 80.20p 81.00p 1,929,208
22/10/2024 80.45p 82.05p 80.40p 81.55p 2,088,322
21/10/2024 82.00p 82.65p 79.95p 80.05p 1,718,149
18/10/2024 82.45p 83.80p 82.05p 82.35p 4,478,726
17/10/2024 84.00p 84.70p 82.60p 82.75p 3,149,934
16/10/2024 83.40p 87.20p 83.40p 85.75p 1,761,077
15/10/2024 86.10p 86.10p 83.90p 85.65p 2,337,897
14/10/2024 84.30p 85.55p 83.00p 85.00p 2,191,518
11/10/2024 85.00p 88.60p 84.00p 84.80p 3,435,106
10/10/2024 89.10p 89.10p 85.10p 85.75p 3,120,268
09/10/2024 86.00p 88.15p 86.00p 86.95p 2,765,879
08/10/2024 86.35p 88.45p 86.35p 86.85p 3,075,031
07/10/2024 89.15p 91.70p 88.30p 88.80p 1,675,103
04/10/2024 88.55p 90.70p 88.55p 90.70p 1,251,572
03/10/2024 92.20p 92.20p 89.10p 89.10p 727,826
02/10/2024 89.50p 92.90p 89.50p 90.15p 4,167,612
01/10/2024 91.60p 93.05p 90.95p 91.25p 1,114,194
30/09/2024 95.50p 95.50p 92.70p 92.80p 2,087,272
27/09/2024 94.35p 95.05p 92.50p 94.80p 2,345,327
26/09/2024 92.05p 93.20p 90.25p 92.30p 1,247,685
25/09/2024 92.80p 92.80p 89.40p 90.45p 1,579,453
24/09/2024 90.40p 91.70p 90.25p 90.45p 2,035,794
23/09/2024 92.35p 93.05p 90.45p 90.90p 2,345,984
20/09/2024 94.05p 96.35p 93.80p 93.80p 5,643,461
19/09/2024 95.00p 96.60p 93.55p 96.60p 2,074,184
18/09/2024 90.40p 93.05p 90.40p 92.70p 1,468,732
17/09/2024 90.65p 92.90p 90.65p 92.70p 1,792,283
16/09/2024 90.50p 91.10p 88.94p 90.45p 1,133,746
13/09/2024 91.00p 91.00p 88.55p 89.30p 857,827
12/09/2024 91.65p 91.65p 89.15p 89.05p 1,247,613
11/09/2024 92.05p 92.05p 89.05p 89.90p 1,709,309
10/09/2024 88.95p 90.90p 88.95p 89.90p 2,007,282
09/09/2024 91.45p 91.45p 87.35p 90.15p 1,329,202
06/09/2024 91.35p 91.50p 88.75p 88.75p 2,112,961
05/09/2024 94.85p 94.85p 91.35p 91.35p 928,606
04/09/2024 90.45p 92.80p 89.25p 92.35p 1,334,629
03/09/2024 91.30p 94.80p 91.30p 91.70p 1,574,270
02/09/2024 91.00p 94.50p 91.00p 92.65p 1,231,053
30/08/2024 91.45p 94.60p 91.45p 92.65p 3,402,421
29/08/2024 91.85p 94.75p 91.85p 93.15p 1,096,982
28/08/2024 94.75p 95.76p 92.90p 94.00p 2,472,063
27/08/2024 94.75p 95.65p 93.95p 94.70p 2,212,763
26/08/2024 93.80p 99.20p 92.44p 97.40p 3,533,487
23/08/2024 93.80p 99.20p 92.44p 97.40p 3,533,487
22/08/2024 93.80p 99.20p 92.44p 97.40p 3,533,487
21/08/2024 94.00p 95.00p 93.14p 95.00p 5,410,937
20/08/2024 94.35p 95.70p 92.95p 92.95p 1,220,734
19/08/2024 91.95p 95.05p 91.95p 94.25p 270,292
16/08/2024 93.80p 94.35p 93.73p 94.25p 1,126,159
15/08/2024 92.70p 94.30p 92.30p 93.80p 1,704,247
14/08/2024 92.05p 92.55p 91.55p 92.55p 3,062,209
13/08/2024 93.45p 93.45p 91.21p 92.15p 1,492,692
12/08/2024 91.90p 92.60p 90.75p 90.95p 915,116
09/08/2024 91.65p 92.80p 91.60p 91.90p 1,221,966
08/08/2024 91.10p 91.70p 89.90p 91.55p 2,079,572
07/08/2024 93.20p 93.20p 90.75p 91.50p 1,715,177
06/08/2024 89.30p 91.65p 89.30p 90.80p 3,253,874
05/08/2024 89.00p 90.70p 87.45p 89.50p 3,251,894
02/08/2024 90.15p 93.15p 90.15p 91.30p 3,503,938
01/08/2024 93.20p 94.40p 92.10p 93.00p 3,790,839
31/07/2024 93.00p 95.75p 93.00p 94.10p 3,066,202
30/07/2024 94.85p 95.60p 92.25p 94.90p 4,360,736
29/07/2024 94.50p 95.10p 92.30p 92.30p 2,004,738
26/07/2024 94.90p 95.30p 92.70p 93.15p 2,144,574
25/07/2024 93.80p 93.80p 90.60p 93.15p 1,655,735
24/07/2024 90.80p 93.05p 90.80p 92.50p 2,003,807
23/07/2024 94.40p 94.40p 92.35p 92.35p 1,712,686
22/07/2024 95.45p 95.45p 92.90p 93.15p 1,227,956
19/07/2024 95.15p 95.15p 92.85p 92.85p 1,674,354
18/07/2024 90.95p 96.25p 90.95p 95.20p 3,404,682
17/07/2024 91.75p 93.97p 91.75p 93.55p 3,101,586
16/07/2024 94.55p 94.55p 92.40p 94.00p 2,271,584
15/07/2024 94.00p 94.60p 93.08p 94.35p 2,385,496
12/07/2024 92.15p 94.95p 92.15p 94.00p 2,963,697
11/07/2024 90.00p 94.70p 88.57p 94.15p 4,863,586
10/07/2024 89.00p 90.45p 88.80p 89.70p 4,185,542
09/07/2024 88.45p 92.45p 88.45p 88.95p 4,911,526
08/07/2024 94.65p 95.85p 94.10p 94.65p 2,659,804
05/07/2024 92.80p 97.65p 92.80p 95.70p 3,041,027
04/07/2024 96.15p 96.15p 93.85p 94.35p 2,323,944
03/07/2024 95.10p 95.15p 93.10p 94.20p 2,175,650
02/07/2024 96.15p 96.15p 92.45p 93.00p 4,262,696
01/07/2024 93.25p 96.40p 93.25p 93.45p 3,453,900
28/06/2024 97.15p 97.30p 94.35p 94.50p 3,846,525
27/06/2024 96.75p 96.75p 94.50p 95.95p 2,307,727
26/06/2024 101.20p 101.20p 95.10p 95.10p 3,848,879
25/06/2024 102.60p 102.60p 98.70p 98.70p 1,488,140
24/06/2024 101.90p 102.60p 100.50p 101.90p 4,741,775
21/06/2024 101.30p 101.80p 100.50p 101.40p 3,965,702
20/06/2024 101.60p 101.90p 100.10p 100.70p 1,959,965
19/06/2024 101.40p 102.80p 100.70p 101.60p 2,577,323
18/06/2024 101.60p 102.20p 100.90p 101.60p 2,132,073
17/06/2024 102.10p 103.20p 100.20p 101.20p 5,332,705
14/06/2024 102.90p 103.80p 102.10p 102.80p 4,368,257
13/06/2024 105.30p 105.30p 102.70p 103.20p 3,226,771
12/06/2024 103.30p 104.90p 102.40p 104.00p 3,075,374
11/06/2024 103.60p 104.00p 101.10p 102.30p 3,069,350
10/06/2024 107.30p 107.30p 104.70p 104.70p 2,943,311
07/06/2024 106.00p 107.30p 105.90p 106.00p 2,732,757
06/06/2024 106.80p 107.57p 105.50p 107.30p 2,670,026
05/06/2024 107.20p 107.20p 105.20p 105.40p 1,947,484
04/06/2024 106.50p 107.70p 105.40p 106.60p 1,228,326
03/06/2024 108.80p 109.60p 107.43p 107.70p 4,321,846
31/05/2024 106.60p 108.30p 105.70p 107.80p 7,118,595
30/05/2024 104.90p 107.00p 104.70p 106.10p 2,793,249
29/05/2024 106.30p 106.30p 104.80p 105.00p 3,625,390
28/05/2024 107.30p 107.30p 104.70p 105.30p 1,782,838
27/05/2024 106.00p 107.00p 105.80p 106.10p 1,632,108
24/05/2024 106.00p 107.00p 105.80p 106.10p 1,632,108
23/05/2024 105.20p 107.40p 103.40p 106.90p 2,854,657
22/05/2024 104.00p 106.20p 103.40p 105.50p 2,430,776
21/05/2024 104.60p 104.70p 102.50p 103.50p 2,149,721
20/05/2024 104.80p 104.80p 102.70p 103.30p 1,147,671
17/05/2024 103.70p 104.20p 102.77p 103.70p 2,848,337
16/05/2024 104.90p 104.90p 102.50p 104.50p 3,208,032
15/05/2024 103.70p 103.90p 102.10p 103.50p 2,341,402
14/05/2024 100.80p 102.00p 100.00p 101.70p 2,973,567
13/05/2024 101.80p 101.80p 99.15p 100.40p 1,765,160
10/05/2024 98.55p 100.20p 97.80p 100.10p 5,867,519

Market data

Select a section